Customers Bancorp, Inc. - CUBI-PF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	288.74	300.27	300.27	300.27	288.74	217,182
November 06, 2025	293.48	296.31	296.31	296.31	293.48	240,791
November 05, 2025	278.38	307.27	307.27	307.27	278.38	350,022
November 04, 2025	279.75	230.79	230.79	279.75	230.79	318,784
November 03, 2025	279.08	261.54	261.54	279.08	261.54	276,000
October 31, 2025	25.41	25.41	25.41	25.46	25.4	275,889
October 30, 2025	25.43	25.4	25.4	25.46	25.4	335,447
October 29, 2025	25.4	25.41	25.41	25.49	25.4	330,832
October 28, 2025	25.38	25.41	25.41	25.43	25.38	281,075
October 27, 2025	25.38	25.41	25.41	25.47	25.38	358,127
October 24, 2025	214.97	206.21	206.21	216.16	206.21	757,286
October 23, 2025	225.79	198.64	198.64	225.79	198.64	431,450
October 22, 2025	216.57	200.03	200.03	216.57	200.03	289,907
October 21, 2025	204.92	175.59	175.59	204.92	175.59	218,605
October 20, 2025	199.71	174.32	174.32	199.71	174.32	236,277
October 17, 2025	171.53	164.32	164.32	172.6	164.32	366,289
October 16, 2025	190.67	159.26	159.26	190.67	159.26	487,895
October 15, 2025	218.13	204.55	204.55	218.13	204.55	263,312
October 14, 2025	214.03	221.97	221.97	221.97	211.77	256,158
October 13, 2025	189.82	208.68	208.68	208.68	188.58	219,975
October 10, 2025	192.88	205.77	205.77	205.77	192.26	447,612
October 09, 2025	215.13	206.57	206.57	215.13	186.69	395,274
October 08, 2025	227.03	215.1	215.1	227.03	215.1	177,751
October 07, 2025	209.08	226.07	226.07	233.71	209.08	264,824
October 06, 2025	232.32	227.07	227.07	232.32	227.07	259,455
October 03, 2025	358.89	257.88	257.88	358.89	257.88	437,178
October 02, 2025	347.19	347.62	347.62	364.34	340.26	321,475
October 01, 2025	373.03	358.33	358.33	373.03	358.33	262,998
September 30, 2025	411.44	373.54	373.54	411.44	373.54	375,074
September 29, 2025	408	410	410	410	375.03	430,797
September 26, 2025	394.12	408.79	408.79	408.79	394.12	220,708
September 25, 2025	378.34	381.89	381.89	382.18	372.39	442,715
September 24, 2025	416.38	387.24	387.24	416.38	387.24	403,718
September 23, 2025	450.4	442.33	442.33	456.53	441.93	260,391
September 22, 2025	442	443.87	443.87	446	440	205,602
September 19, 2025	440.26	443.4	443.4	443.4	440.26	853,128
September 18, 2025	433.74	455.87	455.87	455.87	433.74	455,984
September 17, 2025	429.81	432.19	432.19	446.26	428.13	561,452
September 16, 2025	442.73	443	443	447.13	436.07	427,540
September 15, 2025	453.67	446.67	446.67	454.73	445.47	226,285
September 12, 2025	25.2	25.22	25.22	25.23	25.2	2,436
September 11, 2025	457.87	454.2	454.2	460.33	452.33	253,626
September 10, 2025	451.6	458.33	458.33	458.8	445.87	458,015
September 09, 2025	424.56	421.12	421.12	425.23	418.31	339,450
September 08, 2025	422.44	424.44	424.44	425.12	414.56	486,016
September 05, 2025	388.78	373.83	373.83	392.28	373.83	674,132
September 04, 2025	390.28	388.67	388.67	394.11	382.22	2.16M
September 03, 2025	397.67	413.89	413.89	413.89	397.67	237,260
September 02, 2025	441.38	447.38	447.38	447.81	437.62	335,393
August 29, 2025	374.58	434.48	434.48	473.27	374.58	510,135
August 28, 2025	385.03	395.39	395.39	395.39	385.03	177,470
August 27, 2025	377.46	384.27	384.27	384.49	377.46	182,984
August 26, 2025	359.79	342.59	342.59	359.79	342.59	216,742
August 25, 2025	380.94	381.94	381.94	384	379.22	195,080
August 22, 2025	400.97	429.5	429.5	429.5	400.97	443,566
August 21, 2025	372.91	363.61	363.61	394.55	363.61	168,378
August 20, 2025	369.28	365.5	365.5	369.28	363	216,081
August 19, 2025	358.81	377.14	377.14	377.14	354.42	242,002
August 18, 2025	345.58	350.26	350.26	351.26	342.97	184,867
August 15, 2025	342.51	337.85	337.85	342.51	334.97	258,738

Customers Bancorp, Inc. (CUBI-PF) NYSE